Advansix Inc (NY: ASIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	35.41	35.68	34.63	35.26	235,684	-0.34(-0.96%)
Aug 30, 2022	37.69	37.83	34.67	35.60	363,156	-2.17(-5.74%)
Aug 29, 2022	38.22	38.47	37.75	37.77	86,252	-0.55(-1.45%)
Aug 26, 2022	39.72	39.72	38.17	38.32	132,817	-0.95(-2.43%)
Aug 25, 2022	37.59	39.32	37.59	39.27	128,931	+1.66(+4.42%)
Aug 24, 2022	37.28	38.23	37.17	37.61	99,521	+0.09(+0.23%)
Aug 23, 2022	37.06	38.20	36.95	37.52	155,675	+0.72(+1.95%)
Aug 22, 2022	36.81	36.83	36.13	36.80	134,226	-0.59(-1.59%)
Aug 19, 2022	38.26	38.26	37.13	37.40	159,247	-0.97(-2.53%)
Aug 18, 2022	37.41	38.59	37.41	38.37	107,451	+0.87(+2.31%)
Aug 17, 2022	38.16	38.16	36.88	37.50	193,877	-1.44(-3.70%)
Aug 16, 2022	37.57	39.01	37.43	38.94	202,842	+1.28(+3.41%)
Aug 15, 2022	38.17	38.20	37.09	37.66	152,977	-1.14(-2.94%)
Aug 12, 2022	38.54	39.02	38.11	38.80	135,706	+0.75(+1.96%)
Aug 11, 2022	38.28	38.75	37.65	38.06	166,318	+0.21(+0.56%)
Aug 10, 2022	37.64	38.19	37.14	37.84	216,479	+1.15(+3.14%)
Aug 09, 2022	37.13	37.86	36.46	36.69	279,178	-0.99(-2.62%)
Aug 08, 2022	38.67	39.23	37.37	37.68	396,563	-0.62(-1.62%)
Aug 05, 2022	37.62	40.35	37.21	38.30	168,078	+1.21(+3.27%)
Aug 04, 2022	37.09	37.35	36.34	37.09	140,754	-0.24(-0.65%)
Aug 03, 2022	37.15	37.58	36.61	37.33	160,655	+0.65(+1.77%)
Aug 02, 2022	37.40	37.76	36.26	36.68	100,941	-0.74(-1.97%)
Aug 01, 2022	37.54	37.71	36.24	37.42	150,641	-0.65(-1.71%)
Jul 29, 2022	37.59	38.51	37.59	38.07	121,034	+0.43(+1.13%)
Jul 28, 2022	36.72	37.69	36.45	37.64	174,106	+1.09(+2.97%)
Jul 27, 2022	35.25	36.85	35.14	36.55	134,606	+1.42(+4.05%)
Jul 26, 2022	35.66	36.00	34.94	35.13	135,624	-0.80(-2.24%)
Jul 25, 2022	35.04	36.06	34.94	35.93	161,785	+1.16(+3.34%)
Jul 22, 2022	35.48	35.56	34.31	34.77	164,331	-0.27(-0.77%)
Jul 21, 2022	34.56	35.06	33.52	35.04	134,588	-0.10(-0.28%)
Jul 20, 2022	34.20	35.25	33.93	35.14	189,846	+0.70(+2.03%)
Jul 19, 2022	33.16	34.74	33.16	34.44	200,655	+1.83(+5.61%)
Jul 18, 2022	33.00	33.44	32.49	32.61	202,803	+0.17(+0.54%)
Jul 15, 2022	32.64	32.90	31.81	32.44	182,855	+0.67(+2.10%)
Jul 14, 2022	31.34	31.86	30.90	31.77	117,126	-0.36(-1.12%)
Jul 13, 2022	32.16	32.39	31.51	32.13	82,707	-0.46(-1.40%)
Jul 12, 2022	32.43	33.54	32.37	32.58	124,198	+0.16(+0.51%)
Jul 11, 2022	32.91	33.54	32.19	32.42	126,732	-0.95(-2.85%)
Jul 08, 2022	32.70	33.73	32.61	33.37	177,644	+0.83(+2.56%)
Jul 07, 2022	31.45	32.85	31.45	32.53	313,468	+1.66(+5.37%)
Jul 06, 2022	31.24	31.66	30.23	30.88	389,931	-0.36(-1.15%)
Jul 05, 2022	31.21	31.62	30.11	31.24	365,884	-0.79(-2.48%)
Jul 01, 2022	32.00	32.95	31.15	32.03	165,282	-0.37(-1.14%)
Jun 30, 2022	31.57	32.43	30.87	32.40	303,601	+0.05(+0.15%)
Jun 29, 2022	32.52	32.52	31.26	32.35	229,696	-0.18(-0.57%)
Jun 28, 2022	34.04	34.66	32.37	32.53	175,876	-1.02(-3.03%)
Jun 27, 2022	33.76	34.16	32.74	33.55	211,336	-0.25(-0.75%)
Jun 24, 2022	30.72	33.83	30.25	33.80	777,114	+3.39(+11.15%)
Jun 23, 2022	32.51	32.98	29.90	30.41	657,916	-2.28(-6.96%)
Jun 22, 2022	32.29	33.23	31.69	32.69	197,369	-0.43(-1.29%)
Jun 21, 2022	33.49	34.33	33.00	33.11	186,254	+0.38(+1.15%)
Jun 17, 2022	34.19	34.20	32.54	32.74	369,816	-0.96(-2.85%)
Jun 16, 2022	35.85	35.95	33.35	33.70	353,805	-3.29(-8.91%)
Jun 15, 2022	39.11	39.11	35.85	36.99	249,919	-1.88(-4.84%)
Jun 14, 2022	37.62	39.21	37.03	38.87	323,045	+1.20(+3.19%)
Jun 13, 2022	38.83	39.01	37.18	37.67	348,784	-2.50(-6.22%)
Jun 10, 2022	41.95	42.41	39.83	40.17	201,492	-3.09(-7.14%)
Jun 09, 2022	44.50	44.53	43.22	43.26	109,409	-1.49(-3.33%)
Jun 08, 2022	45.58	45.84	44.57	44.75	122,506	-1.36(-2.94%)
Jun 07, 2022	44.84	46.16	44.78	46.11	162,331	+0.98(+2.17%)
Jun 06, 2022	45.12	45.31	43.84	45.13	181,361	+0.50(+1.13%)
Jun 03, 2022	45.26	45.55	44.14	44.62	106,801	-1.10(-2.42%)
Jun 02, 2022	45.35	46.28	45.01	45.73	425,541	+0.56(+1.24%)